Indicators

Match Group Inc (NQ: MTCH )

29.82 -1.69 (-5.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.134	5.156	4.987	5.063	9,157,339	-0.05(-1.06%)
Apr 27, 2017	5.033	5.133	5.033	5.118	3,888,285	+0.03(+0.64%)
Apr 26, 2017	5.036	5.088	5.006	5.085	3,470,935	+0.07(+1.30%)
Apr 25, 2017	4.960	5.063	4.960	5.020	4,735,909	+0.06(+1.15%)
Apr 24, 2017	4.974	4.976	4.926	4.963	3,988,603	+0.02(+0.50%)
Apr 21, 2017	4.892	4.953	4.876	4.938	4,701,116	+0.04(+0.78%)
Apr 20, 2017	4.906	4.949	4.881	4.900	3,741,518	+0.01(+0.11%)
Apr 19, 2017	4.781	4.941	4.760	4.895	6,911,191	+0.15(+3.09%)
Apr 18, 2017	4.737	4.800	4.718	4.748	4,873,342	+0.03(+0.69%)
Apr 17, 2017	4.680	4.737	4.666	4.715	1,515,680	+0.04(+0.75%)
Apr 13, 2017	4.732	4.740	4.650	4.680	2,431,028	-0.05(-1.03%)
Apr 12, 2017	4.669	4.756	4.661	4.729	6,367,409	+0.05(+0.99%)
Apr 11, 2017	4.634	4.683	4.596	4.683	3,675,710	+0.05(+1.17%)
Apr 10, 2017	4.555	4.653	4.555	4.628	4,663,327	+0.08(+1.85%)
Apr 07, 2017	4.514	4.620	4.495	4.544	3,913,262	+0.02(+0.54%)
Apr 06, 2017	4.457	4.525	4.430	4.520	2,584,695	+0.05(+1.09%)
Apr 05, 2017	4.547	4.566	4.453	4.471	4,622,231	-0.04(-0.96%)
Apr 04, 2017	4.514	4.539	4.454	4.514	3,694,505	+0.02(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.